Cross Country Healthcare, Inc.CCRNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $9.08 | $9.38 | $9.07 | $9.32 | 520,900 |
| 1/29/2026 | $9.11 | $9.22 | $9.01 | $9.17 | 314,500 |
| 1/28/2026 | $9.22 | $9.34 | $9.01 | $9.07 | 649,700 |
| 1/27/2026 | $9.01 | $9.35 | $8.90 | $9.22 | 571,500 |
| 1/26/2026 | $9.00 | $9.10 | $8.91 | $9.06 | 458,105 |
| 1/23/2026 | $8.93 | $9.24 | $8.81 | $9.02 | 653,500 |
| 1/22/2026 | $8.91 | $9.04 | $8.80 | $8.94 | 344,615 |
| 1/21/2026 | $8.73 | $9.00 | $8.54 | $8.86 | 381,800 |
| 1/20/2026 | $9.09 | $9.09 | $8.68 | $8.75 | 463,400 |
| 1/16/2026 | $9.07 | $9.35 | $9.01 | $9.16 | 816,013 |
| 1/15/2026 | $8.88 | $9.35 | $8.88 | $9.11 | 1.06M |
| 1/14/2026 | $8.45 | $8.99 | $8.37 | $8.94 | 1.01M |
| 1/13/2026 | $8.43 | $8.58 | $8.35 | $8.45 | 426,416 |
| 1/12/2026 | $8.19 | $8.61 | $8.08 | $8.41 | 578,600 |
| 1/9/2026 | $8.18 | $8.35 | $8.00 | $8.24 | 560,743 |
| 1/8/2026 | $8.30 | $8.56 | $8.17 | $8.21 | 744,600 |
| 1/7/2026 | $8.40 | $8.48 | $8.14 | $8.30 | 699,638 |
| 1/6/2026 | $8.43 | $8.63 | $8.21 | $8.35 | 647,233 |
| 1/5/2026 | $8.06 | $8.64 | $7.99 | $8.51 | 1.13M |
| 1/2/2026 | $8.12 | $8.25 | $8.01 | $8.06 | 629,505 |
| 12/31/2025 | $8.27 | $8.28 | $8.01 | $8.10 | 567,608 |
| 12/30/2025 | $8.16 | $8.33 | $8.07 | $8.25 | 1.53M |
| 12/29/2025 | $8.00 | $8.22 | $7.98 | $8.20 | 660,746 |
| 12/26/2025 | $7.97 | $8.13 | $7.94 | $8.00 | 392,800 |
| 12/24/2025 | $7.96 | $8.04 | $7.95 | $8.02 | 256,500 |
| 12/23/2025 | $7.96 | $8.01 | $7.83 | $7.97 | 609,048 |
| 12/22/2025 | $7.96 | $8.15 | $7.82 | $7.96 | 875,300 |
| 12/19/2025 | $8.00 | $8.05 | $7.89 | $7.95 | 993,642 |
| 12/18/2025 | $8.10 | $8.16 | $7.93 | $8.03 | 595,100 |
| 12/17/2025 | $8.15 | $8.20 | $7.94 | $8.00 | 553,924 |
| 12/16/2025 | $8.20 | $8.32 | $7.98 | $8.17 | 1.07M |
| 12/15/2025 | $8.49 | $8.49 | $8.10 | $8.25 | 995,800 |
| 12/12/2025 | $8.66 | $8.75 | $8.40 | $8.49 | 943,897 |
| 12/11/2025 | $8.14 | $8.74 | $8.09 | $8.61 | 1.70M |
| 12/10/2025 | $8.09 | $8.24 | $8.00 | $8.16 | 1.28M |
| 12/9/2025 | $8.17 | $8.17 | $7.71 | $7.95 | 1.85M |
| 12/8/2025 | $8.10 | $8.20 | $7.85 | $8.14 | 2.19M |
| 12/5/2025 | $7.86 | $8.20 | $7.83 | $8.00 | 4.01M |
| 12/4/2025 | $7.65 | $7.75 | $7.43 | $7.53 | 9.90M |
| 12/3/2025 | $10.00 | $10.00 | $9.15 | $9.45 | 1.24M |
| 12/2/2025 | $10.31 | $10.38 | $9.89 | $10.07 | 573,916 |
| 12/1/2025 | $10.30 | $10.53 | $10.02 | $10.23 | 370,900 |
| 11/28/2025 | $10.67 | $10.67 | $10.14 | $10.26 | 211,527 |
| 11/26/2025 | $10.82 | $10.99 | $10.60 | $10.67 | 279,230 |
| 11/25/2025 | $10.89 | $11.06 | $10.82 | $10.88 | 186,423 |
| 11/24/2025 | $11.19 | $11.33 | $10.83 | $10.88 | 277,400 |
| 11/21/2025 | $10.80 | $11.32 | $10.72 | $11.21 | 266,300 |
| 11/20/2025 | $11.75 | $11.75 | $10.65 | $10.84 | 257,939 |
| 11/19/2025 | $11.68 | $11.73 | $11.37 | $11.54 | 147,300 |
| 11/18/2025 | $11.66 | $12.01 | $11.41 | $11.74 | 363,000 |
| 11/17/2025 | $11.12 | $11.66 | $11.12 | $11.64 | 465,200 |
| 11/14/2025 | $10.80 | $11.34 | $10.45 | $11.13 | 338,532 |
| 11/13/2025 | $10.96 | $11.16 | $10.35 | $10.87 | 2.66M |
| 11/12/2025 | $12.40 | $12.70 | $12.40 | $12.65 | 435,011 |
| 11/11/2025 | $12.24 | $12.71 | $12.24 | $12.43 | 403,314 |
| 11/10/2025 | $12.64 | $12.65 | $12.17 | $12.21 | 227,400 |
| 11/7/2025 | $13.07 | $13.16 | $12.24 | $12.37 | 394,302 |
| 11/6/2025 | $12.89 | $13.17 | $12.59 | $13.04 | 275,900 |
| 11/5/2025 | $12.12 | $13.15 | $12.00 | $13.06 | 422,241 |
| 11/4/2025 | $12.22 | $12.22 | $11.95 | $12.05 | 157,800 |